zooplus SE (HAM:ZO1)
Germany flag Germany · Delayed Price · Currency is EUR
262.00
+2.00 (0.77%)
At close: Oct 23, 2025

zooplus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025262.00262.00262.00262.00262.000.77%50
Oct 22, 2025240.00260.00240.00260.00260.008.33%40
Oct 21, 2025240.00240.00240.00240.00240.00-1
Oct 20, 2025240.00240.00240.00240.00240.00-2.44%-
Oct 17, 2025240.00246.00240.00246.00246.002.50%64
Oct 16, 2025240.00240.00240.00240.00240.00-100
Oct 15, 2025240.00240.00240.00240.00240.00-477
Oct 14, 2025240.00240.00240.00240.00240.00-2.44%-
Oct 13, 2025246.00248.00246.00246.00246.00-60
Oct 10, 2025246.00246.00246.00246.00246.00-0.81%7
Oct 9, 2025248.00248.00248.00248.00248.00-3.13%16
Oct 8, 2025264.00264.00256.00256.00256.00-3.03%21
Oct 7, 2025246.00264.00246.00264.00264.007.32%35
Oct 6, 2025248.00248.00246.00246.00246.00-3.15%159
Oct 3, 2025254.00254.00254.00254.00254.003.25%-
Oct 2, 2025246.00248.00246.00246.00246.00-189
Oct 1, 2025246.00246.00246.00246.00246.00-0.81%-
Sep 30, 2025248.00248.00248.00248.00248.00-23
Sep 29, 2025246.00254.00246.00248.00248.00-5.34%3
Sep 26, 2025248.00262.00248.00262.00262.003.15%4
Sep 25, 2025254.00254.00254.00254.00254.002.42%-
Sep 24, 2025254.00254.00248.00248.00248.00-65
Sep 23, 2025248.00248.00248.00248.00248.00-2.36%-
Sep 22, 2025260.00260.00248.00254.00254.001.60%61
Sep 19, 2025248.00250.00248.00250.00250.00-0.79%3
Sep 18, 2025248.00256.00248.00252.00252.00-1.56%4
Sep 17, 2025248.00256.00248.00256.00256.003.23%-
Sep 16, 2025248.00248.00248.00248.00248.00--
Sep 15, 2025248.00248.00248.00248.00248.00-1.59%70
Sep 12, 2025250.00262.00250.00252.00252.000.80%29
Sep 11, 2025250.00250.00250.00250.00250.00-1.57%30
Sep 10, 2025254.00254.00254.00254.00254.000.79%40
Sep 9, 2025250.00252.00250.00252.00252.00-1.56%4
Sep 8, 2025256.00256.00256.00256.00256.002.40%-
Sep 5, 2025248.00250.00248.00250.00250.000.81%-
Sep 4, 2025248.00248.00248.00248.00248.00--
Sep 3, 2025248.00248.00248.00248.00248.00-13
Sep 2, 2025248.00248.00248.00248.00248.00--
Sep 1, 2025248.00248.00248.00248.00248.00--
Aug 29, 2025244.00248.00244.00248.00248.00-1
Aug 28, 2025248.00248.00248.00248.00248.00-82
Aug 27, 2025248.00248.00248.00248.00248.00--
Aug 26, 2025248.00248.00248.00248.00248.00--
Aug 25, 2025248.00250.00248.00248.00248.00-4
Aug 22, 2025248.00248.00248.00248.00248.00--
Aug 21, 2025248.00248.00248.00248.00248.00-2.36%-
Aug 20, 2025248.00264.00248.00254.00254.00-1.55%6
Aug 19, 2025248.00258.00248.00258.00258.004.03%20
Aug 18, 2025248.00248.00248.00248.00248.000.81%6
Aug 15, 2025256.00256.00246.00246.00246.00-5